NASDAQ:CHMG
Chemung Financial Corp Stock Price (Quote)
$43.20
+0.0200 (+0.0463%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.00 | $45.30 | Thursday, 9th May 2024 CHMG stock ended at $43.20. This is 0.0463% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.752% from a day low at $43.19 to a day high of $43.52. |
| 90 days | $39.00 | $45.30 | |
| 52 weeks | $33.98 | $51.36 |
| Date | Open | High | Low | Close | Volume |
| Mar 02, 2022 | $46.15 | $47.03 | $45.79 | $45.80 | 11 500 |
| Mar 01, 2022 | $45.95 | $45.95 | $45.75 | $45.79 | 4 300 |
| Feb 28, 2022 | $45.75 | $45.83 | $45.75 | $45.83 | 6 900 |
| Feb 25, 2022 | $46.15 | $46.40 | $46.15 | $46.29 | 5 000 |
| Feb 24, 2022 | $46.20 | $46.63 | $45.66 | $46.20 | 4 000 |
| Feb 23, 2022 | $46.78 | $47.20 | $46.22 | $46.22 | 8 600 |
| Feb 22, 2022 | $47.02 | $47.72 | $46.97 | $47.14 | 1 800 |
| Feb 18, 2022 | $46.63 | $46.70 | $46.63 | $46.69 | 1 400 |
| Feb 17, 2022 | $47.01 | $47.01 | $47.01 | $47.01 | 400 |
| Feb 16, 2022 | $46.15 | $47.01 | $46.15 | $47.01 | 2 000 |
| Feb 15, 2022 | $46.00 | $46.37 | $46.00 | $46.37 | 1 800 |
| Feb 14, 2022 | $45.67 | $46.66 | $45.66 | $46.15 | 4 900 |
| Feb 11, 2022 | $45.61 | $46.03 | $45.61 | $46.03 | 1 000 |
| Feb 10, 2022 | $45.61 | $46.17 | $45.61 | $45.61 | 900 |
| Feb 09, 2022 | $45.80 | $45.88 | $45.65 | $45.68 | 2 300 |
| Feb 08, 2022 | $45.87 | $45.88 | $45.62 | $45.64 | 2 900 |
| Feb 07, 2022 | $46.00 | $46.48 | $45.61 | $45.75 | 2 800 |
| Feb 04, 2022 | $45.70 | $45.70 | $45.70 | $45.70 | 800 |
| Feb 03, 2022 | $45.16 | $46.33 | $45.07 | $46.33 | 2 100 |
| Feb 02, 2022 | $45.61 | $45.62 | $45.61 | $45.61 | 1 900 |
| Feb 01, 2022 | $46.00 | $46.73 | $45.61 | $45.73 | 7 400 |
| Jan 31, 2022 | $46.45 | $46.50 | $45.91 | $45.91 | 4 600 |
| Jan 28, 2022 | $46.25 | $47.00 | $46.00 | $47.00 | 4 900 |
| Jan 27, 2022 | $47.30 | $47.30 | $45.77 | $46.42 | 4 200 |
| Jan 26, 2022 | $46.09 | $47.84 | $45.81 | $46.40 | 4 600 |
